Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.3184 USDT |
40,948.9994 ONT |
0.3184 USDT |
0.3162 USDT |
0.3202 USDT |
0.3182 USDT |
| 2024-05-17 |
0.3194 USDT |
58,635.8516 ONT |
0.3165 USDT |
0.3122 USDT |
0.3243 USDT |
0.3203 USDT |
| 2024-05-16 |
0.3165 USDT |
133,953.3784 ONT |
0.3155 USDT |
0.3082 USDT |
0.3294 USDT |
0.3162 USDT |
| 2024-05-15 |
0.2967 USDT |
113,667.1313 ONT |
0.2912 USDT |
0.2873 USDT |
0.3154 USDT |
0.3148 USDT |
| 2024-05-14 |
0.3015 USDT |
182,099.3758 ONT |
0.3110 USDT |
0.2914 USDT |
0.3134 USDT |
0.2949 USDT |
| 2024-05-13 |
0.3125 USDT |
132,750.9624 ONT |
0.3201 USDT |
0.3014 USDT |
0.3210 USDT |
0.3116 USDT |
| 2024-05-12 |
0.3228 USDT |
110,764.6173 ONT |
0.3202 USDT |
0.3196 USDT |
0.3275 USDT |
0.3206 USDT |
| 2024-05-11 |
0.3244 USDT |
172,527.0215 ONT |
0.3268 USDT |
0.3210 USDT |
0.3298 USDT |
0.3215 USDT |
| 2024-05-10 |
0.3433 USDT |
334,011.2713 ONT |
0.3472 USDT |
0.3218 USDT |
0.3571 USDT |
0.3225 USDT |
| 2024-05-09 |
0.3402 USDT |
340,986.4846 ONT |
0.3389 USDT |
0.3297 USDT |
0.3489 USDT |
0.3485 USDT |
| 2024-05-08 |
0.3449 USDT |
380,521.1944 ONT |
0.3403 USDT |
0.3350 USDT |
0.3526 USDT |
0.3485 USDT |
| 2024-05-07 |
0.3508 USDT |
274,500.4238 ONT |
0.3521 USDT |
0.3446 USDT |
0.3576 USDT |
0.3494 USDT |
| 2024-05-06 |
0.3632 USDT |
298,665.0671 ONT |
0.3701 USDT |
0.3510 USDT |
0.3732 USDT |
0.3550 USDT |
| 2024-05-05 |
0.3710 USDT |
931,453.2310 ONT |
0.3649 USDT |
0.3643 USDT |
0.4063 USDT |
0.3655 USDT |
| 2024-05-04 |
0.3671 USDT |
798,763.8302 ONT |
0.3614 USDT |
0.3503 USDT |
0.3816 USDT |
0.3681 USDT |
| 2024-05-03 |
0.3452 USDT |
1,038,269.5997 ONT |
0.3408 USDT |
0.3257 USDT |
0.3665 USDT |
0.3615 USDT |
| 2024-05-02 |
0.3415 USDT |
322,406.1298 ONT |
0.3544 USDT |
0.3331 USDT |
0.3580 USDT |
0.3438 USDT |
| 2024-05-01 |
0.3522 USDT |
840,778.3586 ONT |
0.3738 USDT |
0.3326 USDT |
0.3785 USDT |
0.3468 USDT |
| 2024-04-30 |
0.3912 USDT |
1,071,214.7332 ONT |
0.4029 USDT |
0.3588 USDT |
0.4116 USDT |
0.3630 USDT |
| 2024-04-29 |
0.3984 USDT |
2,133,861.9907 ONT |
0.3821 USDT |
0.3790 USDT |
0.4200 USDT |
0.3860 USDT |
| 2024-04-28 |
0.3956 USDT |
1,365,319.3263 ONT |
0.3596 USDT |
0.3513 USDT |
0.4157 USDT |
0.3892 USDT |
| 2024-04-27 |
0.3741 USDT |
434,707.5060 ONT |
0.3858 USDT |
0.3610 USDT |
0.3898 USDT |
0.3616 USDT |
| 2024-04-26 |
0.3873 USDT |
375,469.5775 ONT |
0.3982 USDT |
0.3732 USDT |
0.3991 USDT |
0.3912 USDT |
| 2024-04-25 |
0.4132 USDT |
929,460.4321 ONT |
0.4292 USDT |
0.3953 USDT |
0.4431 USDT |
0.4060 USDT |
| 2024-04-24 |
0.4277 USDT |
962,782.9533 ONT |
0.4272 USDT |
0.4120 USDT |
0.4475 USDT |
0.4225 USDT |
| 2024-04-23 |
0.4746 USDT |
1,506,201.8815 ONT |
0.4660 USDT |
0.4417 USDT |
0.5181 USDT |
0.4429 USDT |
| 2024-04-22 |
0.4404 USDT |
2,154,063.4036 ONT |
0.4031 USDT |
0.4031 USDT |
0.4816 USDT |
0.4646 USDT |
| 2024-04-21 |
0.3843 USDT |
1,260,108.4127 ONT |
0.3681 USDT |
0.3558 USDT |
0.4250 USDT |
0.4038 USDT |
| 2024-04-20 |
0.3716 USDT |
649,700.8680 ONT |
0.3632 USDT |
0.3546 USDT |
0.3978 USDT |
0.3645 USDT |
| 2024-04-19 |
0.3697 USDT |
2,283,621.8844 ONT |
0.3308 USDT |
0.3308 USDT |
0.4100 USDT |
0.3652 USDT |
| 2024-04-18 |
0.3057 USDT |
893,535.1855 ONT |
0.2926 USDT |
0.2757 USDT |
0.3418 USDT |
0.3163 USDT |
| 2024-04-17 |
0.3056 USDT |
427,048.1528 ONT |
0.3260 USDT |
0.2895 USDT |
0.3286 USDT |
0.3090 USDT |
| 2024-04-16 |
0.3175 USDT |
920,335.7976 ONT |
0.3180 USDT |
0.2915 USDT |
0.3386 USDT |
0.3050 USDT |
| 2024-04-15 |
0.3295 USDT |
1,444,621.9246 ONT |
0.3093 USDT |
0.2975 USDT |
0.3915 USDT |
0.3130 USDT |
| 2024-04-14 |
0.2790 USDT |
642,351.4133 ONT |
0.2844 USDT |
0.2585 USDT |
0.2924 USDT |
0.2754 USDT |
| 2024-04-13 |
0.3234 USDT |
1,323,127.9850 ONT |
0.3877 USDT |
0.2532 USDT |
0.3969 USDT |
0.2713 USDT |
| 2024-04-12 |
0.4185 USDT |
4,226,012.9746 ONT |
0.3854 USDT |
0.3454 USDT |
0.4830 USDT |
0.3772 USDT |
| 2024-04-11 |
0.3841 USDT |
1,170,327.5518 ONT |
0.3699 USDT |
0.3581 USDT |
0.3993 USDT |
0.3859 USDT |
| 2024-04-10 |
0.3451 USDT |
257,025.0554 ONT |
0.3391 USDT |
0.3337 USDT |
0.3567 USDT |
0.3452 USDT |
| 2024-04-09 |
0.3491 USDT |
218,485.8246 ONT |
0.3610 USDT |
0.3384 USDT |
0.3622 USDT |
0.3420 USDT |
| 2024-04-08 |
0.3546 USDT |
439,278.1236 ONT |
0.3274 USDT |
0.3200 USDT |
0.3653 USDT |
0.3641 USDT |
| 2024-04-07 |
0.3258 USDT |
131,726.9164 ONT |
0.3183 USDT |
0.3170 USDT |
0.3315 USDT |
0.3260 USDT |
| 2024-04-06 |
0.3155 USDT |
83,444.2788 ONT |
0.3122 USDT |
0.3105 USDT |
0.3210 USDT |
0.3205 USDT |
| 2024-04-05 |
0.3124 USDT |
82,119.8214 ONT |
0.3201 USDT |
0.3008 USDT |
0.3222 USDT |
0.3156 USDT |
| 2024-04-04 |
0.3171 USDT |
90,736.8385 ONT |
0.3087 USDT |
0.3036 USDT |
0.3287 USDT |
0.3166 USDT |
| 2024-04-03 |
0.3155 USDT |
90,904.5101 ONT |
0.3137 USDT |
0.3025 USDT |
0.3212 USDT |
0.3068 USDT |
| 2024-04-02 |
0.3189 USDT |
106,203.4775 ONT |
0.3418 USDT |
0.3084 USDT |
0.3418 USDT |
0.3158 USDT |
| 2024-04-01 |
0.3471 USDT |
101,703.6916 ONT |
0.3674 USDT |
0.3292 USDT |
0.3685 USDT |
0.3410 USDT |
| 2024-03-31 |
0.3651 USDT |
93,892.8008 ONT |
0.3618 USDT |
0.3595 USDT |
0.3709 USDT |
0.3658 USDT |
| 2024-03-30 |
0.3733 USDT |
242,947.4372 ONT |
0.3759 USDT |
0.3653 USDT |
0.3772 USDT |
0.3664 USDT |